Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provectus Pharma (OP: PVCT )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.0701 0.0780 0.0701 0.0719 301,500 -0.00(-0.96%)
Jul 30, 2020 0.0750 0.0750 0.0676 0.0726 239,728 -0.00(-3.20%)
Jul 29, 2020 0.0700 0.0750 0.0600 0.0750 459,811 +0.00(+4.46%)
Jul 28, 2020 0.0510 0.0750 0.0410 0.0718 1,512,509 -0.00(-3.62%)
Jul 27, 2020 0.0600 0.0745 0.0590 0.0745 997,474 +0.02(+27.79%)
Jul 24, 2020 0.0555 0.0600 0.0550 0.0583 413,600 +0.00(+4.11%)
Jul 23, 2020 0.0576 0.0600 0.0553 0.0560 104,898 -0.00(-5.08%)
Jul 22, 2020 0.0605 0.0605 0.0530 0.0590 304,935 -0.00(-1.67%)
Jul 21, 2020 0.0585 0.0600 0.0530 0.0600 507,387 +0.00(+4.35%)
Jul 20, 2020 0.0560 0.0595 0.0550 0.0575 54,789 +0.00(+1.77%)
Jul 17, 2020 0.0587 0.0595 0.0550 0.0565 194,100 -0.00(-4.07%)
Jul 16, 2020 0.0589 0.0589 0.0537 0.0589 62,907 -0.00(-1.67%)
Jul 15, 2020 0.0599 0.0599 0.0530 0.0599 84,486 +0.00(+0.67%)
Jul 14, 2020 0.0560 0.0600 0.0520 0.0595 528,843 +0.01(+12.26%)
Jul 13, 2020 0.0510 0.0585 0.0502 0.0530 327,220 +0.00(+3.92%)
Jul 10, 2020 0.0501 0.0570 0.0501 0.0510 73,000 -0.00(-8.44%)
Jul 09, 2020 0.0557 0.0557 0.0499 0.0557 231,247 +0.00(+1.46%)
Jul 08, 2020 0.0549 0.0549 0.0471 0.0549 41,200 -0.00(-0.18%)
Jul 07, 2020 0.0525 0.0550 0.0470 0.0550 270,079 +0.01(+10.22%)
Jul 06, 2020 0.0499 0.0499 0.0456 0.0499 118,111 +0.00(+9.43%)
Jul 02, 2020 0.0450 0.0499 0.0450 0.0456 58,700 +0.00(+1.33%)
Jul 01, 2020 0.0426 0.0500 0.0425 0.0450 335,484 +0.00(+2.27%)
Jun 30, 2020 0.0440 0.0466 0.0436 0.0440 246,813 -0.00(-2.22%)
Jun 29, 2020 0.0480 0.0499 0.0426 0.0450 631,754 -0.00(-1.10%)
Jun 26, 2020 0.0470 0.0500 0.0430 0.0455 584,000 -0.01(-10.26%)
Jun 25, 2020 0.0570 0.0570 0.0507 0.0507 260,729 -0.01(-11.05%)
Jun 24, 2020 0.0541 0.0585 0.0455 0.0570 650,616 -0.00(-1.55%)
Jun 23, 2020 0.0590 0.0590 0.0541 0.0579 152,572 +0.00(+3.39%)
Jun 22, 2020 0.0485 0.0590 0.0440 0.0560 446,427 +0.01(+15.46%)
Jun 19, 2020 0.0495 0.0509 0.0415 0.0485 302,700 -0.00(-4.53%)
Jun 18, 2020 0.0509 0.0509 0.0460 0.0508 49,906 -0.00(-0.78%)
Jun 17, 2020 0.0461 0.0512 0.0436 0.0512 246,324 +0.00(+7.79%)
Jun 16, 2020 0.0512 0.0514 0.0467 0.0475 194,700 +0.00(+0.64%)
Jun 15, 2020 0.0482 0.0515 0.0446 0.0472 72,353 -0.00(-8.17%)
Jun 12, 2020 0.0430 0.0514 0.0430 0.0514 28,000 +0.00(+5.11%)
Jun 11, 2020 0.0520 0.0520 0.0425 0.0489 144,067 -0.00(-3.17%)
Jun 10, 2020 0.0499 0.0505 0.0424 0.0505 334,385 +0.00(+5.21%)
Jun 09, 2020 0.0400 0.0499 0.0400 0.0480 366,956 +0.01(+16.22%)
Jun 08, 2020 0.0473 0.0495 0.0412 0.0413 359,603 -0.00(-6.56%)
Jun 05, 2020 0.0440 0.0495 0.0400 0.0442 377,700 +0.00(+0.45%)
Jun 04, 2020 0.0426 0.0500 0.0416 0.0440 152,690 -0.00(-2.87%)
Jun 03, 2020 0.0520 0.0520 0.0421 0.0453 90,675 -0.00(-8.11%)
Jun 02, 2020 0.0455 0.0493 0.0455 0.0493 221,552 +0.00(+4.89%)
Jun 01, 2020 0.0448 0.0470 0.0448 0.0470 277,397 +0.00(+5.38%)
May 29, 2020 0.0425 0.0465 0.0425 0.0446 40,600 +0.00(+0.22%)
May 28, 2020 0.0440 0.0465 0.0425 0.0445 130,658 -0.00(-5.32%)
May 27, 2020 0.0460 0.0470 0.0450 0.0470 129,757 +0.00(+2.17%)
May 26, 2020 0.0467 0.0467 0.0420 0.0460 161,367 +0.00(+6.98%)
May 22, 2020 0.0425 0.0450 0.0425 0.0430 25,100 +0.00(+2.14%)
May 21, 2020 0.0500 0.0509 0.0390 0.0421 218,319 -0.01(-11.37%)
May 20, 2020 0.0475 0.0475 0.0425 0.0475 176,933 +0.00(+2.59%)
May 19, 2020 0.0475 0.0475 0.0400 0.0463 328,315 -0.00(-1.49%)
May 18, 2020 0.0411 0.0470 0.0400 0.0470 452,557 +0.00(+11.64%)
May 15, 2020 0.0450 0.0465 0.0390 0.0421 257,300 -0.00(-10.43%)
May 14, 2020 0.0422 0.0470 0.0408 0.0470 180,721 +0.01(+14.63%)
May 13, 2020 0.0422 0.0422 0.0398 0.0410 418,066 +0.00(+1.23%)
May 12, 2020 0.0445 0.0490 0.0382 0.0405 1,020,293 -0.01(-14.56%)
May 11, 2020 0.0412 0.0488 0.0411 0.0474 51,584 +0.00(+1.94%)
May 08, 2020 0.0439 0.0465 0.0439 0.0465 174,200 +0.00(+6.16%)
May 07, 2020 0.0464 0.0475 0.0402 0.0438 277,785 -0.00(-5.60%)
May 06, 2020 0.0386 0.0464 0.0386 0.0464 88,895 +0.00(+3.34%)
May 05, 2020 0.0495 0.0495 0.0400 0.0449 257,100 -0.00(-2.39%)
May 04, 2020 0.0437 0.0488 0.0415 0.0460 188,037 +0.00(+5.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.